KissMeData/413630/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,205900,728375680,4005,4005,4005,4005,145
20240409,205800,728375680,4005,4005,4005,4005,0
20240409,205700,728375680,4005,4005,4005,4005,0
20240409,205600,728375680,4005,4005,4005,4005,0
20240409,205500,728375680,4005,4005,4005,4005,0
20240409,205400,728375680,4005,4005,4005,4005,0
20240409,205300,728375680,4005,4005,4005,4005,0
20240409,205200,728375680,4005,4005,4005,4005,0
20240409,205100,728375680,4005,4005,4005,4005,0
20240409,205000,728375680,4005,4005,4005,4005,0
20240409,204900,728375680,4005,4005,4005,4005,0
20240409,204800,728375680,4005,4005,4005,4005,0
20240409,204700,728375680,4005,4005,4005,4005,0
20240409,204600,728375680,4005,4005,4005,4005,0
20240409,204500,728375680,4005,4005,4005,4005,0
20240409,204400,728375680,4005,4005,4005,4005,0
20240409,204300,728375680,4005,4005,4005,4005,0
20240409,204200,728375680,4005,4005,4005,4005,0
20240409,204100,728375680,4005,4005,4005,4005,0
20240409,204000,728375680,4005,4005,4005,4005,0
20240409,203900,728375680,4005,4005,4005,4005,0
20240409,203800,728375680,4005,4005,4005,4005,0
20240409,203700,728375680,4005,4005,4005,4005,0
20240409,203600,728375680,4005,4005,4005,4005,0
20240409,203500,728375680,4005,4005,4005,4005,0
20240409,203400,728375680,4005,4005,4005,4005,0
20240409,203300,728375680,4005,4005,4005,4005,0
20240409,203200,728375680,4005,4005,4005,4005,0
20240409,203100,728375680,4005,4005,4005,4005,0
20240409,203000,728375680,4005,4005,4005,4005,0
20240409,202900,728375680,4005,4005,4005,4005,145
20240409,202800,728375680,4005,4005,4005,4005,0
20240409,202700,728375680,4005,4005,4005,4005,0
20240409,202600,728375680,4005,4005,4005,4005,0
20240409,202500,728375680,4005,4005,4005,4005,0
20240409,202400,728375680,4005,4005,4005,4005,0
20240409,202300,728375680,4005,4005,4005,4005,0
20240409,202200,728375680,4005,4005,4005,4005,0
20240409,202100,728375680,4005,4005,4005,4005,0
20240409,202000,728375680,4005,4005,4005,4005,0
20240409,201900,728375680,4005,4005,4005,4005,0
20240409,201800,728375680,4005,4005,4005,4005,0
20240409,201700,728375680,4005,4005,4005,4005,0
20240409,201600,728375680,4005,4005,4005,4005,0
20240409,201500,728375680,4005,4005,4005,4005,0
20240409,201400,728375680,4005,4005,4005,4005,0
20240409,201300,728375680,4005,4005,4005,4005,0
20240409,201200,728375680,4005,4005,4005,4005,0
20240409,201100,728375680,4005,4005,4005,4005,0
20240409,201000,728375680,4005,4005,4005,4005,0
20240409,200900,728375680,4005,4005,4005,4005,0
20240409,200800,728375680,4005,4005,4005,4005,0
20240409,200700,728375680,4005,4005,4005,4005,0
20240409,200600,728375680,4005,4005,4005,4005,0
20240409,200500,728375680,4005,4005,4005,4005,0
20240409,200400,728375680,4005,4005,4005,4005,0
20240409,200300,728375680,4005,4005,4005,4005,0
20240409,200200,728375680,4005,4005,4005,4005,0
20240409,200100,728375680,4005,4005,4005,4005,0
20240409,200000,728375680,4005,4005,4005,4005,0
20240409,195900,728375680,4005,4005,4005,4005,145
20240409,195800,728375680,4005,4005,4005,4005,0
20240409,195700,728375680,4005,4005,4005,4005,0
20240409,195600,728375680,4005,4005,4005,4005,0
20240409,195500,728375680,4005,4005,4005,4005,0
20240409,195400,728375680,4005,4005,4005,4005,0
20240409,195300,728375680,4005,4005,4005,4005,0
20240409,195200,728375680,4005,4005,4005,4005,0
20240409,195100,728375680,4005,4005,4005,4005,0
20240409,195000,728375680,4005,4005,4005,4005,0
20240409,194900,728375680,4005,4005,4005,4005,0
20240409,194800,728375680,4005,4005,4005,4005,0
20240409,194700,728375680,4005,4005,4005,4005,0
20240409,194600,728375680,4005,4005,4005,4005,0
20240409,194500,728375680,4005,4005,4005,4005,0
20240409,194400,728375680,4005,4005,4005,4005,0
20240409,194300,728375680,4005,4005,4005,4005,0
20240409,194200,728375680,4005,4005,4005,4005,0
20240409,194100,728375680,4005,4005,4005,4005,0
20240409,194000,728375680,4005,4005,4005,4005,0
20240409,193900,728375680,4005,4005,4005,4005,0
20240409,193800,728375680,4005,4005,4005,4005,0
20240409,193700,728375680,4005,4005,4005,4005,0
20240409,193600,728375680,4005,4005,4005,4005,0
20240409,193500,728375680,4005,4005,4005,4005,0
20240409,193400,728375680,4005,4005,4005,4005,0
20240409,193300,728375680,4005,4005,4005,4005,0
20240409,193200,728375680,4005,4005,4005,4005,0
20240409,193100,728375680,4005,4005,4005,4005,0
20240409,193000,728375680,4005,4005,4005,4005,0
20240409,192900,728375680,4005,4005,4005,4005,145
20240409,192800,728375680,4005,4005,4005,4005,0
20240409,192700,728375680,4005,4005,4005,4005,0
20240409,192600,728375680,4005,4005,4005,4005,0
20240409,192500,728375680,4005,4005,4005,4005,0
20240409,192400,728375680,4005,4005,4005,4005,0
20240409,192300,728375680,4005,4005,4005,4005,0
20240409,192200,728375680,4005,4005,4005,4005,0
20240409,192100,728375680,4005,4005,4005,4005,0
20240409,192000,728375680,4005,4005,4005,4005,0
20240409,191900,728375680,4005,4005,4005,4005,0
20240409,191800,728375680,4005,4005,4005,4005,0
20240409,191700,728375680,4005,4005,4005,4005,0
20240409,191600,728375680,4005,4005,4005,4005,0
20240409,191500,728375680,4005,4005,4005,4005,0
20240409,191400,728375680,4005,4005,4005,4005,0
20240409,191300,728375680,4005,4005,4005,4005,0
20240409,191200,728375680,4005,4005,4005,4005,0
20240409,191100,728375680,4005,4005,4005,4005,0
20240409,191000,728375680,4005,4005,4005,4005,0
20240409,190900,728375680,4005,4005,4005,4005,0
20240409,190800,728375680,4005,4005,4005,4005,0
20240409,190700,728375680,4005,4005,4005,4005,0
20240409,190600,728375680,4005,4005,4005,4005,0
20240409,190500,728375680,4005,4005,4005,4005,0
20240409,190400,728375680,4005,4005,4005,4005,0
20240409,190300,728375680,4005,4005,4005,4005,0
20240409,190200,728375680,4005,4005,4005,4005,0
20240409,190100,728375680,4005,4005,4005,4005,0
20240409,190000,728375680,4005,4005,4005,4005,0
20240409,185900,728375680,4005,4005,4005,4005,145
20240409,185800,728375680,4005,4005,4005,4005,0
20240409,185700,728375680,4005,4005,4005,4005,0
20240409,185600,728375680,4005,4005,4005,4005,0
20240409,185500,728375680,4005,4005,4005,4005,0
20240409,185400,728375680,4005,4005,4005,4005,0
20240409,185300,728375680,4005,4005,4005,4005,0
20240409,185200,728375680,4005,4005,4005,4005,0
20240409,185100,728375680,4005,4005,4005,4005,0
20240409,185000,728375680,4005,4005,4005,4005,0
20240409,184900,728375680,4005,4005,4005,4005,0
20240409,184800,728375680,4005,4005,4005,4005,0
20240409,184700,728375680,4005,4005,4005,4005,0
20240409,184600,728375680,4005,4005,4005,4005,0
20240409,184500,728375680,4005,4005,4005,4005,0
20240409,184400,728375680,4005,4005,4005,4005,0
20240409,184300,728375680,4005,4005,4005,4005,0
20240409,184200,728375680,4005,4005,4005,4005,0
20240409,184100,728375680,4005,4005,4005,4005,0
20240409,184000,728375680,4005,4005,4005,4005,0
20240409,183900,728375680,4005,4005,4005,4005,0
20240409,183800,728375680,4005,4005,4005,4005,0
20240409,183700,728375680,4005,4005,4005,4005,0
20240409,183600,728375680,4005,4005,4005,4005,0
20240409,183500,728375680,4005,4005,4005,4005,0
20240409,183400,728375680,4005,4005,4005,4005,0
20240409,183300,728375680,4005,4005,4005,4005,0
20240409,183200,728375680,4005,4005,4005,4005,0
20240409,183100,728375680,4005,4005,4005,4005,0
20240409,183000,728375680,4005,4005,4005,4005,0
20240409,182900,728375680,4005,4005,4005,4005,145
20240409,182800,728375680,4005,4005,4005,4005,0
20240409,182700,728375680,4005,4005,4005,4005,0
20240409,182600,728375680,4005,4005,4005,4005,0
20240409,182500,728375680,4005,4005,4005,4005,0
20240409,182400,728375680,4005,4005,4005,4005,0
20240409,182300,728375680,4005,4005,4005,4005,0
20240409,182200,728375680,4005,4005,4005,4005,0
20240409,182100,728375680,4005,4005,4005,4005,0
20240409,182000,728375680,4005,4005,4005,4005,0
20240409,181900,728375680,4005,4005,4005,4005,0
20240409,181800,728375680,4005,4005,4005,4005,0
20240409,181700,728375680,4005,4005,4005,4005,0
20240409,181600,728375680,4005,4005,4005,4005,0
20240409,181500,728375680,4005,4005,4005,4005,0
20240409,181400,728375680,4005,4005,4005,4005,0
20240409,181300,728375680,4005,4005,4005,4005,0
20240409,181200,728375680,4005,4005,4005,4005,0
20240409,181100,728375680,4005,4005,4005,4005,0
20240409,181000,728375680,4005,4005,4005,4005,0
20240409,180900,728375680,4005,4005,4005,4005,0
20240409,180800,728375680,4005,4005,4005,4005,0
20240409,180700,728375680,4005,4005,4005,4005,0
20240409,180600,728375680,4005,4005,4005,4005,0
20240409,180500,728375680,4005,4005,4005,4005,0
20240409,180400,728375680,4005,4005,4005,4005,0
20240409,180300,728375680,4005,4005,4005,4005,0
20240409,180200,728375680,4005,4005,4005,4005,0
20240409,180100,728375680,4005,4005,4005,4005,0
20240409,180000,728375680,4005,4005,4005,4005,0
20240409,175900,728375680,4005,4005,4005,4005,145
20240409,175800,728375680,4005,4005,4005,4005,0
20240409,175700,728375680,4005,4005,4005,4005,0
20240409,175600,728375680,4005,4005,4005,4005,0
20240409,175500,728375680,4005,4005,4005,4005,0
20240409,175400,728375680,4005,4005,4005,4005,0
20240409,175300,728375680,4005,4005,4005,4005,0
20240409,175200,728375680,4005,4005,4005,4005,0
20240409,175100,728375680,4005,4005,4005,4005,0
20240409,175000,728375680,4005,4005,4005,4005,0
20240409,174900,728375680,4005,4005,4005,4005,0
20240409,174800,728375680,4005,4005,4005,4005,0
20240409,174700,728375680,4005,4005,4005,4005,0
20240409,174600,728375680,4005,4005,4005,4005,0
20240409,174500,728375680,4005,4005,4005,4005,0
20240409,174400,728375680,4005,4005,4005,4005,0
20240409,174300,728375680,4005,4005,4005,4005,0
20240409,174200,728375680,4005,4005,4005,4005,0
20240409,174100,728375680,4005,4005,4005,4005,0
20240409,174000,728375680,4005,4005,4005,4005,0
20240409,173900,728375680,4005,4005,4005,4005,0
20240409,173800,728375680,4005,4005,4005,4005,0
20240409,173700,728375680,4005,4005,4005,4005,0
20240409,173600,728375680,4005,4005,4005,4005,0
20240409,173500,728375680,4005,4005,4005,4005,0
20240409,173400,728375680,4005,4005,4005,4005,0
20240409,173300,728375680,4005,4005,4005,4005,0
20240409,173200,728375680,4005,4005,4005,4005,0
20240409,173100,728375680,4005,4005,4005,4005,0
20240409,173000,728375680,4005,4005,4005,4005,0
20240409,172900,728375680,4005,4005,4005,4005,145
20240409,172800,728375680,4005,4005,4005,4005,0
20240409,172700,728375680,4005,4005,4005,4005,0
20240409,172600,728375680,4005,4005,4005,4005,0
20240409,172500,728375680,4005,4005,4005,4005,0
20240409,172400,728375680,4005,4005,4005,4005,0
20240409,172300,728375680,4005,4005,4005,4005,0
20240409,172200,728375680,4005,4005,4005,4005,0
20240409,172100,728375680,4005,4005,4005,4005,0
20240409,172000,728375680,4005,4005,4005,4005,0
20240409,171900,728375680,4005,4005,4005,4005,0
20240409,171800,728375680,4005,4005,4005,4005,0
20240409,171700,728375680,4005,4005,4005,4005,0
20240409,171600,728375680,4005,4005,4005,4005,0
20240409,171500,728375680,4005,4005,4005,4005,0
20240409,171400,728375680,4005,4005,4005,4005,0
20240409,171300,728375680,4005,4005,4005,4005,0
20240409,171200,728375680,4005,4005,4005,4005,0
20240409,171100,728375680,4005,4005,4005,4005,0
20240409,171000,728375680,4005,4005,4005,4005,0
20240409,170900,728375680,4005,4005,4005,4005,0
20240409,170800,728375680,4005,4005,4005,4005,0
20240409,170700,728375680,4005,4005,4005,4005,0
20240409,170600,728375680,4005,4005,4005,4005,0
20240409,170500,728375680,4005,4005,4005,4005,0
20240409,170400,728375680,4005,4005,4005,4005,0
20240409,170300,728375680,4005,4005,4005,4005,0
20240409,170200,728375680,4005,4005,4005,4005,0
20240409,170100,728375680,4005,4005,4005,4005,0
20240409,170000,728375680,4005,4005,4005,4005,0
20240409,165900,728375680,4005,4005,4005,4005,145
20240409,165800,728375680,4005,4005,4005,4005,0
20240409,165700,728375680,4005,4005,4005,4005,0
20240409,165600,728375680,4005,4005,4005,4005,0
20240409,165500,728375680,4005,4005,4005,4005,0
20240409,165400,728375680,4005,4005,4005,4005,0
20240409,165300,728375680,4005,4005,4005,4005,0
20240409,165200,728375680,4005,4005,4005,4005,0
20240409,165100,728375680,4005,4005,4005,4005,0
20240409,165000,728375680,4005,4005,4005,4005,0
20240409,164900,728375680,4005,4005,4005,4005,0
20240409,164800,728375680,4005,4005,4005,4005,0
20240409,164700,728375680,4005,4005,4005,4005,0
20240409,164600,728375680,4005,4005,4005,4005,0
20240409,164500,728375680,4005,4005,4005,4005,0
20240409,164400,728375680,4005,4005,4005,4005,0
20240409,164300,728375680,4005,4005,4005,4005,0
20240409,164200,728375680,4005,4005,4005,4005,0
20240409,164100,728375680,4005,4005,4005,4005,0
20240409,164000,728375680,4005,4005,4005,4005,0
20240409,163900,728375680,4005,4005,4005,4005,0
20240409,163800,728375680,4005,4005,4005,4005,0
20240409,163700,728375680,4005,4005,4005,4005,0
20240409,163600,728375680,4005,4005,4005,4005,0
20240409,163500,728375680,4005,4005,4005,4005,0
20240409,163400,728375680,4005,4005,4005,4005,0
20240409,163300,728375680,4005,4005,4005,4005,0
20240409,163200,728375680,4005,4005,4005,4005,0
20240409,163100,728375680,4005,4005,4005,4005,0
20240409,163000,728375680,4005,4005,4005,4005,0
20240409,162900,728375680,4005,4005,4005,4005,145
20240409,162800,728375680,4005,4005,4005,4005,0
20240409,162700,728375680,4005,4005,4005,4005,0
20240409,162600,728375680,4005,4005,4005,4005,0
20240409,162500,728375680,4005,4005,4005,4005,0
20240409,162400,728375680,4005,4005,4005,4005,0
20240409,162300,728375680,4005,4005,4005,4005,0
20240409,162200,728375680,4005,4005,4005,4005,0
20240409,162100,728375680,4005,4005,4005,4005,0
20240409,162000,728375680,4005,4005,4005,4005,0
20240409,161900,728375680,4005,4005,4005,4005,0
20240409,161800,728375680,4005,4005,4005,4005,0
20240409,161700,728375680,4005,4005,4005,4005,0
20240409,161600,728375680,4005,4005,4005,4005,0
20240409,161500,728375680,4005,4005,4005,4005,0
20240409,161400,728375680,4005,4005,4005,4005,0
20240409,161300,728375680,4005,4005,4005,4005,0
20240409,161200,728375680,4005,4005,4005,4005,0
20240409,161100,728375680,4005,4005,4005,4005,0
20240409,161000,728375680,4005,4005,4005,4005,0
20240409,160900,728375680,4005,4005,4005,4005,0
20240409,160800,728375680,4005,4005,4005,4005,0
20240409,160700,728375680,4005,4005,4005,4005,0
20240409,160600,728375680,4005,4005,4005,4005,0
20240409,160500,728375680,4005,4005,4005,4005,0
20240409,160400,728375680,4005,4005,4005,4005,0
20240409,160300,728375680,4005,4005,4005,4005,0
20240409,160200,728375680,4005,4005,4005,4005,0
20240409,160100,728375680,4005,4005,4005,4005,0
20240409,160000,728375680,4005,4005,4005,4005,0
20240409,155900,728375680,4005,4005,4005,4005,145
20240409,155800,728375680,4005,4005,4005,4005,0
20240409,155700,728375680,4005,4005,4005,4005,0
20240409,155600,728375680,4005,4005,4005,4005,0
20240409,155500,728375680,4005,4005,4005,4005,0
20240409,155400,728375680,4005,4005,4005,4005,0
20240409,155300,728375680,4005,4005,4005,4005,0
20240409,155200,728375680,4005,4005,4005,4005,0
20240409,155100,728375680,4005,4005,4005,4005,0
20240409,155000,728375680,4005,4005,4005,4005,0
20240409,154900,728375680,4005,4005,4005,4005,0
20240409,154800,728375680,4005,4005,4005,4005,0
20240409,154700,728375680,4005,4005,4005,4005,0
20240409,154600,728375680,4005,4005,4005,4005,0
20240409,154500,728375680,4005,4005,4005,4005,0
20240409,154400,728375680,4005,4005,4005,4005,0
20240409,154300,728375680,4005,4005,4005,4005,0
20240409,154200,728375680,4005,4005,4005,4005,0
20240409,154100,728375680,4005,4005,4005,4005,0
20240409,154000,728375680,4005,4005,4005,4005,0
20240409,153900,728375680,4005,4005,4005,4005,0
20240409,153800,728375680,4005,4005,4005,4005,0
20240409,153700,728375680,4005,4005,4005,4005,0
20240409,153600,728375680,4005,4005,4005,4005,0
20240409,153500,728375680,4005,4005,4005,4005,0
20240409,153400,728375680,4005,4005,4005,4005,0
20240409,153300,728375680,4005,4005,4005,4005,0
20240409,153200,728375680,4005,4005,4005,4005,0
20240409,153100,728375680,4005,4005,4005,4005,0
20240409,153000,728375680,4005,4005,4005,4005,145
20240409,152900,727794955,4010,4010,4010,4010,0
20240409,152800,727794955,4010,4010,4010,4010,0
20240409,152700,727794955,4010,4010,4010,4010,0
20240409,152600,727794955,4010,4010,4010,4010,0
20240409,152500,727794955,4010,4010,4010,4010,0
20240409,152400,727794955,4010,4010,4010,4010,0
20240409,152300,727794955,4010,4010,4010,4010,0
20240409,152200,727794955,4010,4010,4010,4010,0
20240409,152100,727794955,4010,4010,4010,4010,0
20240409,152000,727794955,4010,4010,4010,4010,0
20240409,151900,727794955,4010,4010,4010,4010,0
20240409,151800,727794955,4010,3980,4010,3980,128
20240409,151700,727285395,4015,4005,4015,4000,27
20240409,151600,727177280,4005,4005,4005,4005,2
20240409,151500,727169270,4015,4015,4015,4015,0
20240409,151400,727169270,4015,4010,4015,4010,21
20240409,151300,727085045,4010,4015,4015,4010,69
20240409,151200,726808090,4015,4010,4015,4010,70
20240409,151100,726527210,4010,4015,4015,4010,66
20240409,151000,726262420,4015,4005,4015,4005,310
20240409,150900,725019255,4010,4010,4010,4010,4
20240409,150800,725003215,4010,3975,4010,3975,1308
20240409,150700,719800305,3975,3975,3975,3975,15129
20240409,150600,659662530,3975,3970,3975,3970,31
20240409,150500,659539425,3975,3970,3975,3970,7
20240409,150400,659511630,3965,3965,3965,3965,73
20240409,150300,659222185,3975,3975,3975,3975,15
20240409,150200,659162560,3975,3970,3975,3965,42
20240409,150100,658995850,3965,3965,3965,3965,50
20240409,150000,658797600,3975,3975,3975,3970,764
20240409,145900,655760705,3975,3975,3975,3975,5
20240409,145800,655740830,3965,3965,3965,3965,73
20240409,145700,655451385,3965,3965,3965,3965,0
20240409,145600,655451385,3965,3965,3965,3965,24
20240409,145500,655356225,3965,3965,3965,3965,50
20240409,145400,655157975,3965,3970,3970,3965,23
20240409,145300,655066735,3970,3970,3975,3970,3
20240409,145200,655054820,3975,3970,3975,3970,50
20240409,145100,654856195,3975,3975,3975,3975,292
20240409,145000,653695495,3970,3970,3970,3970,8
20240409,144900,653663735,3970,3965,3970,3965,2023
20240409,144800,645637540,3965,3965,3965,3965,50
20240409,144700,645439290,3965,3970,3970,3965,110
20240409,144600,645002640,3965,3965,3965,3965,54
20240409,144500,644788530,3965,3965,3965,3965,50
20240409,144400,644590280,3965,3965,3965,3965,44
20240409,144300,644415820,3965,3965,3965,3965,0
20240409,144200,644415820,3965,3965,3965,3965,123
20240409,144100,643928125,3965,3965,3965,3965,15
20240409,144000,643868650,3965,3965,3965,3965,25
20240409,143900,643769525,3970,3970,3970,3970,0
20240409,143800,643769525,3970,3965,3970,3965,75
20240409,143700,643471890,3970,3970,3970,3970,25
20240409,143600,643372640,3970,3970,3970,3970,25
20240409,143500,643273390,3970,3965,3970,3965,25
20240409,143400,643174260,3970,3965,3970,3965,7383
20240409,143300,613891450,3970,3970,3970,3970,3945
20240409,143200,598229800,3970,3975,3975,3970,124
20240409,143100,597737270,3975,3965,3975,3965,845
20240409,143000,594378595,3970,3970,3975,3970,1005
20240409,142900,590383745,3975,3975,3975,3975,249
20240409,142800,589393970,3975,3975,3975,3970,5505
20240409,142700,567525205,3975,3980,3980,3975,8354
20240409,142600,534300625,3980,3980,3980,3980,477
20240409,142500,532402165,3980,3980,3980,3980,74
20240409,142400,532107645,3980,3980,3980,3980,186
20240409,142300,531367365,3980,3980,3980,3980,23
20240409,142200,531275825,3980,3980,3980,3980,112
20240409,142100,530830065,3985,3985,3985,3985,20
20240409,142000,530750365,3985,3985,3985,3985,40
20240409,141900,530590965,3985,3980,3985,3980,99
20240409,141800,530196700,3980,3980,3980,3980,135
20240409,141700,529659400,3985,3985,3985,3985,1
20240409,141600,529655415,3980,3980,3980,3980,2439
20240409,141500,519948195,3985,3985,3985,3985,27
20240409,141400,519840600,3985,3985,3985,3985,3230
20240409,141300,506969050,3985,3985,3985,3985,23
20240409,141200,506877395,3985,3985,3985,3985,161
20240409,141100,506235810,3985,3985,3985,3985,0
20240409,141000,506235810,3985,3985,3985,3985,434
20240409,140900,504506320,3985,3985,3985,3985,50
20240409,140800,504307070,3985,3985,3985,3985,135
20240409,140700,503769095,3985,3985,3985,3985,0
20240409,140600,503769095,3985,3985,3985,3985,185
20240409,140500,503031870,3985,3985,3985,3985,0
20240409,140400,503031870,3985,3985,3985,3985,111
20240409,140300,502589535,3985,3985,3985,3985,4024
20240409,140200,486553895,3985,3985,3985,3985,161
20240409,140100,485912310,3985,3985,3985,3985,23
20240409,140000,485820655,3985,3985,3985,3985,112
20240409,135900,485374335,3985,3985,3985,3985,50
20240409,135800,485175085,3985,3985,3985,3985,134
20240409,135700,484641095,3985,3985,3985,3985,0
20240409,135600,484641095,3985,3985,3985,3985,184
20240409,135500,483907855,3985,3985,3985,3985,0
20240409,135400,483907855,3985,3985,3985,3985,135
20240409,135300,483369880,3990,3985,3990,3985,51
20240409,135200,483166640,3985,3985,3985,3985,111
20240409,135100,482724305,3985,3985,3985,3985,24
20240409,135000,482628665,3985,3985,3985,3985,0
20240409,134900,482628665,3985,3985,3985,3985,184
20240409,134800,481895425,3985,3985,3985,3985,0
20240409,134700,481895425,3985,3985,3985,3985,451
20240409,134600,480098190,3985,3985,3985,3985,74
20240409,134500,479803300,3985,3985,3985,3985,115
20240409,134400,479345025,3985,3985,3985,3985,24
20240409,134300,479249385,3985,3985,3985,3985,211
20240409,134200,478408550,3985,3985,3985,3985,24
20240409,134100,478312910,3990,3990,3990,3990,108
20240409,134000,477881990,3990,3990,3990,3990,100
20240409,133900,477482990,3990,3990,3990,3990,136
20240409,133800,476940350,3990,3990,3990,3990,0
20240409,133700,476940350,3990,3990,3990,3990,134
20240409,133600,476405690,3990,3990,3990,3990,4084
20240409,133500,460110530,3990,3990,3990,3990,134
20240409,133400,459575870,4000,4000,4000,4000,0
20240409,133300,459575870,4000,3990,4000,3990,139
20240409,133200,459021210,4000,3995,4000,3995,2
20240409,133100,459013215,3990,3990,3990,3990,112
20240409,133000,458566335,4000,3990,4000,3990,25
20240409,132900,458466565,3990,3990,3990,3990,111
20240409,132800,458023675,3990,3990,3990,3990,0
20240409,132700,458023675,3990,3990,3990,3990,1134
20240409,132600,453499015,3990,3990,3990,3990,50
20240409,132500,453299515,3990,3990,3990,3990,136
20240409,132400,452756875,3990,3990,3990,3990,0
20240409,132300,452756875,3990,3990,3990,3990,161
20240409,132200,452114485,3990,3990,3990,3990,24
20240409,132100,452018725,3990,3990,3990,3990,111
20240409,132000,451575835,3995,3990,3995,3990,78
20240409,131900,451264605,3990,3990,3990,3990,111
20240409,131800,450821715,3990,3990,3990,3990,24
20240409,131700,450725955,3990,3990,3990,3990,162
20240409,131600,450079575,3990,3990,3990,3990,0
20240409,131500,450079575,3990,3990,3990,3990,24
20240409,131400,449983815,3990,3990,3990,3990,120
20240409,131300,449505015,3990,3990,3990,3990,123
20240409,131200,449014245,3990,3990,3990,3990,111
20240409,131100,448571355,3990,3990,3990,3990,100
20240409,131000,448172355,3990,3990,3990,3990,185
20240409,130900,447434205,3990,3990,3990,3990,0
20240409,130800,447434205,3990,3990,3990,3990,134
20240409,130700,446899545,3990,3990,3990,3990,50
20240409,130600,446700045,3990,3990,3990,3990,135
20240409,130500,446161395,3990,3990,3990,3990,0
20240409,130400,446161395,3990,3990,3990,3990,161
20240409,130300,445519005,3995,3995,3995,3995,47
20240409,130200,445331240,3995,3995,3995,3995,1501
20240409,130100,439334745,4000,4000,4000,4000,500
20240409,130000,437334745,3990,3985,3990,3985,163
20240409,125900,436685180,3985,3985,3985,3985,0
20240409,125800,436685180,3985,3985,3985,3985,135
20240409,125700,436147205,3985,3990,3990,3985,50
20240409,125600,435947770,3985,3985,3985,3985,136
20240409,125500,435405810,3985,3985,3985,3985,24
20240409,125400,435310170,3985,3985,3985,3985,111
20240409,125300,434867835,4000,3990,4000,3990,5
20240409,125200,434847855,3985,3985,3985,3985,111
20240409,125100,434405520,3985,3985,3985,3985,88
20240409,125000,434054840,3985,3985,3985,3985,128
20240409,124900,433544760,3985,3985,3985,3985,23
20240409,124800,433453105,3985,3985,3985,3985,112
20240409,124700,433006785,3985,3990,3990,3985,74
20240409,124600,432711870,3990,3985,3990,3985,211
20240409,124500,431870535,3995,3995,3995,3995,0
20240409,124400,431870535,3995,3985,3995,3985,188
20240409,124300,431121330,3985,3985,3985,3985,0
20240409,124200,431121330,3985,3985,3985,3985,135
20240409,124100,430583355,3985,3985,3985,3985,50
20240409,124000,430384105,3985,3985,3985,3985,59
20240409,123900,430148990,3985,3990,3995,3985,1702
20240409,123800,423362425,3990,3990,3990,3990,0
20240409,123700,423362425,3990,3990,3990,3990,185
20240409,123600,422624275,3990,3990,3990,3990,52
20240409,123500,422416795,3985,3985,3985,3985,111
20240409,123400,421974460,3985,3985,3985,3985,73
20240409,123300,421683555,3985,3985,3985,3985,192
20240409,123200,420918435,3990,3990,3990,3990,40
20240409,123100,420758835,3985,3990,3990,3985,124
20240409,123000,420264630,3985,3985,3985,3985,24
20240409,122900,420168990,3990,3990,3990,3990,1
20240409,122800,420165000,3990,3990,3990,3990,115
20240409,122700,419706150,3990,3990,3990,3990,71
20240409,122600,419422860,3990,3990,3990,3990,0
20240409,122500,419422860,3990,3990,3990,3990,235
20240409,122400,418485210,3990,3990,3990,3990,50
20240409,122300,418285710,3985,3985,4000,3985,121
20240409,122200,417803470,3985,3985,3985,3985,24
20240409,122100,417707830,3985,3985,3985,3985,161
20240409,122000,417066245,3985,3985,3985,3985,23
20240409,121900,416974590,3985,3985,3985,3985,112
20240409,121800,416528270,3985,3985,3985,3985,574
20240409,121700,414240880,3985,3985,3985,3985,111
20240409,121600,413798545,3985,3985,3985,3985,4
20240409,121500,413782605,3985,3985,3985,3985,184
20240409,121400,413049365,3985,3985,3985,3985,0
20240409,121300,413049365,3985,3985,3985,3985,136
20240409,121200,412507405,3985,3985,3985,3985,0
20240409,121100,412507405,3985,3990,3990,3985,461
20240409,121000,410668820,3990,3990,3990,3990,0
20240409,120900,410668820,3990,3985,3990,3985,162
20240409,120800,410023000,3985,3985,3985,3985,133
20240409,120700,409492995,3985,3985,3985,3985,0
20240409,120600,409492995,3985,3985,3990,3985,622
20240409,120500,407011885,3985,3985,3985,3985,50
20240409,120400,406812635,3990,3990,3990,3990,235
20240409,120300,405874985,3985,3985,3985,3985,24
20240409,120200,405779345,3985,3985,3985,3985,185
20240409,120100,405042120,3985,3985,3985,3985,200
20240409,120000,404245120,3990,3990,3990,3990,73
20240409,115900,403953850,3990,3990,3990,3990,529
20240409,115800,401843140,3990,3990,3990,3990,112
20240409,115700,401396260,4000,4000,4000,4000,4
20240409,115600,401380260,3990,3990,3990,3990,134
20240409,115500,400845600,4000,4000,4000,4000,0
20240409,115400,400845600,4000,3990,4000,3990,137
20240409,115300,400298950,3990,3990,3990,3990,0
20240409,115200,400298950,3990,3990,3990,3990,161
20240409,115100,399656560,3990,3990,3990,3990,23
20240409,115000,399564790,3990,3990,3990,3990,112
20240409,114900,399117910,3990,3990,3990,3990,23
20240409,114800,399026140,3990,3990,3990,3990,161
20240409,114700,398383750,3990,3990,3990,3990,1523
20240409,114600,392306980,3990,3995,4000,3990,114
20240409,114500,391852100,3990,3990,3990,3990,50
20240409,114400,391652600,3990,3990,3990,3990,135
20240409,114300,391113950,3990,3990,3990,3990,0
20240409,114200,391113950,3990,3990,3990,3990,184
20240409,114100,390379790,3990,3990,3990,3990,0
20240409,114000,390379790,3990,3990,3990,3990,135
20240409,113900,389841140,3990,3990,3990,3990,50
20240409,113800,389641640,3990,3990,3990,3990,111
20240409,113700,389198750,3990,3990,3990,3990,23
20240409,113600,389106980,3990,3990,3990,3990,112
20240409,113500,388660100,3990,3990,3990,3990,73
20240409,113400,388368830,3990,3990,3990,3990,135
20240409,113300,387830180,4000,4000,4000,4000,0
20240409,113200,387830180,4000,3990,4000,3990,51
20240409,113100,387626680,3985,3995,4000,3985,113
20240409,113000,387176350,3985,3985,3985,3985,23
20240409,112900,387084695,3985,3985,3985,3980,2077
20240409,112800,378808110,3985,3985,3990,3985,3260
20240409,112700,365815850,3985,3990,4000,3985,7186
20240409,112600,337151830,3990,3995,4000,3990,5675
20240409,112500,314483845,3995,3995,3995,3995,111
20240409,112400,314040400,4000,4000,4000,4000,1
20240409,112300,314036400,3995,3995,3995,3995,134
20240409,112200,313501070,3995,3995,3995,3995,100
20240409,112100,313101570,3995,3995,3995,3995,150
20240409,112000,312502320,4000,4000,4000,4000,796
20240409,111900,309318320,4000,4000,4000,4000,161
20240409,111800,308674320,4000,4000,4000,4000,0
20240409,111700,308674320,4000,4000,4000,4000,111
20240409,111600,308230320,4000,4000,4000,4000,100
20240409,111500,307830320,4000,4000,4000,4000,112
20240409,111400,307382320,4000,4000,4000,4000,0
20240409,111300,307382320,4000,4000,4000,4000,349
20240409,111200,305986320,4005,4005,4005,4005,0
20240409,111100,305986320,4005,4000,4005,4000,152
20240409,111000,305378115,4005,4005,4005,4005,10
20240409,110900,305338065,4005,4005,4005,4005,110
20240409,110800,304897515,4010,4010,4010,4010,735
20240409,110700,301950165,4010,4010,4010,4010,112
20240409,110600,301501045,4030,4025,4030,4025,79
20240409,110500,301182820,4025,4010,4025,4010,162
20240409,110400,300533095,4005,4000,4005,4000,1001
20240409,110300,296529090,4000,4000,4000,4000,161
20240409,110200,295885090,4000,4000,4000,4000,0
20240409,110100,295885090,4000,4000,4000,4000,112
20240409,110000,295437090,4000,4005,4005,4000,99
20240409,105900,295041085,4000,4000,4000,4000,161
20240409,105800,294397085,4010,4010,4010,4010,5
20240409,105700,294377035,4000,4005,4005,4000,1000
20240409,105600,290374800,4005,4010,4010,4005,224
20240409,105500,289477670,4005,4005,4005,4005,1000
20240409,105400,285472670,4005,4010,4010,4005,130
20240409,105300,284951925,4010,4010,4010,4010,32
20240409,105200,284823605,4015,4015,4015,4015,1
20240409,105100,284819590,4000,4000,4000,4000,5
20240409,105000,284799590,4000,4000,4000,4000,211
20240409,104900,283955590,4000,4000,4000,4000,0
20240409,104800,283955590,4000,4000,4000,4000,111
20240409,104700,283511590,4005,4005,4005,4005,0
20240409,104600,283511590,4005,4005,4005,4005,162
20240409,104500,282862780,4005,4005,4005,4005,0
20240409,104400,282862780,4005,4005,4005,4005,111
20240409,104300,282418225,4005,4005,4005,4005,50
20240409,104200,282217975,4005,4005,4005,4005,297
20240409,104100,281028490,4030,4030,4030,4030,113
20240409,104000,280573100,4005,4005,4005,4005,111
20240409,103900,280128545,4035,4035,4035,4035,0
20240409,103800,280128545,4035,4005,4035,4005,2214
20240409,103700,271209725,4000,4000,4000,4000,50
20240409,103600,271009725,4000,4000,4000,4000,111
20240409,103500,270565725,3995,3995,3995,3995,0
20240409,103400,270565725,3995,3995,3995,3995,111
20240409,103300,270122280,3995,3995,3995,3995,50
20240409,103200,269922530,3995,3995,3995,3995,112
20240409,103100,269475090,3995,4005,4005,3995,8824
20240409,103000,234209935,4005,4010,4010,4005,1050
20240409,102900,229999685,4005,4005,4005,4005,0
20240409,102800,229999685,4005,4005,4005,4005,111
20240409,102700,229555130,4005,4005,4005,4005,233
20240409,102600,228621965,4005,4005,4005,4005,211
20240409,102500,227776910,4005,4005,4005,4005,0
20240409,102400,227776910,4005,4005,4005,4005,50
20240409,102300,227576660,4005,4030,4035,4005,269
20240409,102200,226495380,4005,4005,4005,4005,0
20240409,102100,226495380,4005,4005,4005,4005,111
20240409,102000,226050825,4005,4030,4035,4005,104
20240409,101900,225632940,4010,4010,4010,4010,111
20240409,101800,225187830,4015,4015,4015,4015,0
20240409,101700,225187830,4015,4025,4030,4015,314
20240409,101600,223925590,4035,4020,4035,4020,4
20240409,101500,223909475,4040,4000,4040,4000,214
20240409,101400,223050360,4025,4025,4025,4025,1
20240409,101300,223046335,4005,4005,4005,4005,111
20240409,101200,222601780,4045,4040,4045,4040,114
20240409,101100,222141210,4005,4005,4005,4005,111
20240409,101000,221696655,4045,4030,4045,4030,5000
20240409,100900,201512185,4000,4000,4000,4000,112
20240409,100800,201064185,4030,4020,4030,4020,165
20240409,100700,200400055,3995,3995,3995,3995,296
20240409,100600,199217535,4020,4020,4020,4020,0
20240409,100500,199217535,4020,3990,4020,3990,159
20240409,100400,198581685,4020,3990,4020,3990,60
20240409,100300,198341985,3990,3990,3990,3990,112
20240409,100200,197895105,4030,4015,4030,4015,128
20240409,100100,197380525,3990,3990,3990,3990,161
20240409,100000,196738135,4020,4020,4020,4020,1
20240409,095900,196734115,3995,3995,3995,3990,192
20240409,095800,195967630,3995,3995,3995,3995,0
20240409,095700,195967630,3995,3995,3995,3995,80
20240409,095600,195648030,3995,3995,3995,3995,0
20240409,095500,195648030,3995,3995,3995,3990,187
20240409,095400,194901215,4020,4020,4020,4020,0
20240409,095300,194901215,4020,3990,4020,3985,638
20240409,095200,192355850,3990,3990,3990,3990,0
20240409,095100,192355850,3990,3990,3990,3990,161
20240409,095000,191713460,3990,3990,3990,3990,600
20240409,094900,189319460,3990,3990,3990,3990,0
20240409,094800,189319460,3990,3990,3990,3990,112
20240409,094700,188872580,3990,3990,3990,3990,0
20240409,094600,188872580,3990,3995,3995,3990,122
20240409,094500,188385795,3985,3990,3990,3985,1600
20240409,094400,182004565,3990,3990,3990,3990,111
20240409,094300,181561675,3990,3990,3990,3990,374
20240409,094200,180069415,3990,3990,3990,3990,2
20240409,094100,180061435,3990,3990,3990,3990,0
20240409,094000,180061435,3990,3990,3990,3990,112
20240409,093900,179614555,3990,3990,3990,3990,0
20240409,093800,179614555,3990,3990,3990,3990,111
20240409,093700,179171665,3990,3990,3990,3990,0
20240409,093600,179171665,3990,4010,4010,3990,112
20240409,093500,178724765,4010,4010,4010,4010,1
20240409,093400,178720755,3985,4000,4000,3985,17126
20240409,093300,110441395,4000,4005,4005,4000,1500
20240409,093200,104440570,4000,4010,4010,4000,5000
20240409,093100,84439070,4020,4020,4020,4020,746
20240409,093000,81440150,4020,4020,4020,4020,0
20240409,092900,81440150,4020,4020,4020,4020,247
20240409,092800,80447210,4020,4020,4020,4020,0
20240409,092700,80447210,4020,4020,4020,4020,101
20240409,092600,80041190,4030,4030,4030,4030,0
20240409,092500,80041190,4030,4030,4030,4030,500
20240409,092400,78026190,4040,4040,4040,4040,0
20240409,092300,78026190,4040,4040,4040,4040,0
20240409,092200,78026190,4040,4040,4040,4040,0
20240409,092100,78026190,4040,4035,4040,4035,140
20240409,092000,77460600,4050,4050,4050,4050,0
20240409,091900,77460600,4050,4050,4050,4050,5000
20240409,091800,57210600,4050,4050,4050,4050,113
20240409,091700,56752950,4050,4050,4050,4050,0
20240409,091600,56752950,4050,4030,4055,4030,1628
20240409,091500,50153930,4060,4060,4060,4060,0
20240409,091400,50153930,4060,4060,4060,4060,0
20240409,091300,50153930,4060,4020,4060,4020,2319
20240409,091200,40828365,4020,4020,4020,4020,0
20240409,091100,40828365,4020,4020,4020,4020,500
20240409,091000,38818365,4020,4020,4020,4020,613
20240409,090900,36354105,4020,4000,4020,4000,2806
20240409,090800,25116155,4000,4000,4000,4000,0
20240409,090700,25116155,4000,4000,4000,4000,280
20240409,090600,23996155,4015,4005,4015,4005,11
20240409,090500,23952090,3995,3995,3995,3995,0
20240409,090400,23952090,3995,4015,4015,3995,132
20240409,090300,23424730,4015,4015,4015,4015,5
20240409,090200,23404655,3995,3995,3995,3995,2717
20240409,090100,12550240,3995,4020,4020,3995,1909
20240409,090000,4896040,4020,4000,4020,4000,1224